Georgia Capital PLC - CGEO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,865	2,880	2,880	2,890	2,840	26,581
December 03, 2025	2,865	2,865	2,865	2,865	2,820	45,524
December 02, 2025	2,790	2,860	2,860	2,880	2,765	58,444
December 01, 2025	2,770	2,790	2,790	2,790	2,705	22,864
November 28, 2025	2,755	2,780	2,780	2,790	2,745	312,154
November 27, 2025	2,690	2,740	2,740	2,741.42	2,660	21,602
November 26, 2025	2,680	2,695	2,695	2,696.26	2,625	22,639
November 25, 2025	2,685	2,675	2,675	2,700	2,627.5	44,334
November 24, 2025	2,610	2,705	2,705	2,705	2,590	109,832
November 21, 2025	2,485	2,610	2,610	2,620	2,460	32,392
November 20, 2025	2,500	2,560	2,560	2,575	2,495	32,201
November 19, 2025	2,440	2,490	2,490	2,510	2,440	49,072
November 18, 2025	2,450	2,470	2,470	2,490	2,440	70,846
November 17, 2025	2,505	2,480	2,480	2,505	2,465	38,804
November 14, 2025	2,500	2,505	2,505	2,505	2,450	36,768
November 13, 2025	2,520	2,525	2,525	2,565	2,515	16,040
November 12, 2025	2,545	2,540	2,540	2,575	2,540	25,714
November 11, 2025	2,570	2,545	2,545	2,580	2,540	15,804
November 10, 2025	2,520	2,570	2,570	2,590	2,515	19,380
November 07, 2025	2,510	2,505	2,505	2,540	2,480	22,226
November 06, 2025	2,600	2,500	2,500	2,600	2,495	26,522
November 05, 2025	2,545	2,560	2,560	2,575	2,530	19,464
November 04, 2025	2,580	2,550	2,550	2,595	2,550	71,632
November 03, 2025	2,600	2,600	2,600	2,620	2,574.77	29,647
October 31, 2025	2,650	2,590	2,590	2,670	2,580	81,835
October 30, 2025	2,605	2,650	2,650	2,650	2,550	52,039
October 29, 2025	2,650	2,600	2,600	2,650	2,580	43,140
October 28, 2025	2,540	2,620	2,620	2,630	2,510	42,329
October 27, 2025	2,525	2,545	2,545	2,600	2,485	74,255
October 24, 2025	2,515	2,520	2,520	2,535	2,465	31,950
October 23, 2025	2,460	2,500	2,500	2,520	2,460	38,731
October 22, 2025	2,425	2,450	2,450	2,495	2,400	32,749
October 21, 2025	2,415	2,420	2,420	2,455	2,390	28,934
October 20, 2025	2,350	2,410	2,410	2,435	2,350	25,041
October 17, 2025	2,400	2,350	2,350	2,400	2,330	43,825
October 16, 2025	2,440	2,440	2,440	2,470	2,419	45,795
October 15, 2025	2,435	2,415	2,415	2,455	2,405	29,374
October 14, 2025	2,470	2,420	2,420	2,475	2,400	66,821
October 13, 2025	2,375	2,470	2,470	2,505	2,375	44,979
October 10, 2025	2,375	2,370	2,370	2,400	2,330	41,390
October 09, 2025	2,360	2,365	2,365	2,375	2,320	23,963
October 08, 2025	2,360	2,360	2,360	2,385	2,330	32,501
October 07, 2025	2,360	2,360	2,360	2,420	2,355	46,807
October 06, 2025	2,350	2,340	2,340	2,365	2,300	45,855
October 03, 2025	2,340	2,370	2,370	2,410	2,340	40,524
October 02, 2025	2,355	2,340	2,340	2,390	2,310	38,255
October 01, 2025	2,420	2,340	2,340	2,420	2,340	31,176
September 30, 2025	2,425	2,410	2,410	2,462.31	2,380	93,381
September 29, 2025	2,350	2,430	2,430	2,450	2,350	89,294
September 26, 2025	2,360	2,350	2,350	2,390	2,305	117,053
September 25, 2025	2,360	2,360	2,360	2,375	2,320	38,142
September 24, 2025	2,355	2,380	2,380	2,390	2,340	37,939
September 23, 2025	2,390	2,360	2,360	2,410	2,360	48,498
September 22, 2025	2,445	2,390	2,390	2,445	2,370	29,370
September 19, 2025	2,470	2,400	2,400	2,490	2,365	158,668
September 18, 2025	2,360	2,450	2,450	2,455	2,355	28,862
September 17, 2025	2,360	2,360	2,360	2,375	2,320	32,289
September 16, 2025	2,420	2,365	2,365	2,430	2,355	26,747
September 15, 2025	2,375	2,415	2,415	2,421.63	2,365	38,670
September 12, 2025	2,515	2,355	2,355	2,515	2,320	108,602

Georgia Capital PLC (CGEO.L) LSE